Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (OP: PEMIF )

0.3120 +0.0450 (+16.85%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.1950 0.2199 0.1950 0.2000 69,600 +0.00(+0.00%)
Apr 27, 2018 0.1936 0.2513 0.1936 0.2000 39,850 -0.00(-1.91%)
Apr 26, 2018 0.1875 0.2039 0.1840 0.2039 242,033 +0.01(+5.32%)
Apr 25, 2018 0.1993 0.2013 0.1919 0.1936 95,970 -0.01(-3.20%)
Apr 24, 2018 0.2046 0.2080 0.2000 0.2000 39,600 -0.01(-3.15%)
Apr 23, 2018 0.2083 0.2145 0.2000 0.2065 265,080 -0.00(-1.20%)
Apr 20, 2018 0.2141 0.2170 0.2080 0.2090 104,905 -0.00(-0.95%)
Apr 19, 2018 0.2232 0.2232 0.2110 0.2110 50,950 -0.01(-4.22%)
Apr 18, 2018 0.2092 0.2276 0.2092 0.2203 29,172 +0.01(+5.41%)
Apr 17, 2018 0.2167 0.2251 0.2090 0.2090 202,212 -0.01(-3.60%)
Apr 16, 2018 0.2226 0.2430 0.2127 0.2168 318,481 -0.02(-8.91%)
Apr 13, 2018 0.2160 0.2390 0.2100 0.2380 132,997 +0.01(+5.92%)
Apr 12, 2018 0.2233 0.2247 0.2080 0.2247 87,221 +0.00(+1.63%)
Apr 11, 2018 0.2161 0.2238 0.2095 0.2211 14,601 +0.00(+2.08%)
Apr 10, 2018 0.2188 0.2188 0.2070 0.2166 48,428 +0.01(+4.94%)
Apr 09, 2018 0.2000 0.2090 0.2000 0.2064 71,633 +0.01(+3.20%)
Apr 06, 2018 0.2100 0.2100 0.2000 0.2000 85,412 -0.00(-0.50%)
Apr 05, 2018 0.2090 0.2190 0.2001 0.2010 179,464 -0.01(-5.81%)
Apr 04, 2018 0.2393 0.2450 0.2095 0.2134 126,889 -0.03(-11.08%)
Apr 03, 2018 0.2245 0.2400 0.2200 0.2400 103,200 +0.00(+0.76%)
Apr 02, 2018 0.2400 0.2400 0.2200 0.2382 165,575 +0.01(+4.47%)
Mar 29, 2018 0.2280 0.2280 0.2280 0 +0.01(+2.24%)
Mar 28, 2018 0.2303 0.2303 0.2190 0.2230 93,537 -0.01(-5.07%)
Mar 27, 2018 0.2120 0.2358 0.2120 0.2349 108,900 +0.01(+6.72%)
Mar 26, 2018 0.2363 0.2421 0.2201 0.2201 252,504 -0.02(-7.87%)
Mar 23, 2018 0.2600 0.2620 0.2389 0.2389 179,452 -0.01(-5.20%)
Mar 22, 2018 0.2555 0.2578 0.2450 0.2520 101,070 -0.00(-1.18%)
Mar 21, 2018 0.2411 0.2550 0.2411 0.2550 74,735 +0.01(+5.32%)
Mar 20, 2018 0.2500 0.2583 0.2421 0.2421 152,955 -0.00(-0.81%)
Mar 19, 2018 0.2449 0.2580 0.2399 0.2441 96,429 +0.00(+1.75%)
Mar 16, 2018 0.2389 0.2500 0.2195 0.2399 164,421 +0.00(+0.93%)
Mar 15, 2018 0.2484 0.2497 0.2279 0.2377 76,519 -0.01(-4.49%)
Mar 14, 2018 0.2650 0.2707 0.2400 0.2489 135,551 -0.02(-6.08%)
Mar 13, 2018 0.2588 0.2725 0.2564 0.2650 129,840 +0.00(+1.84%)
Mar 12, 2018 0.2281 0.2640 0.2281 0.2602 234,908 +0.04(+18.27%)
Mar 09, 2018 0.2250 0.2260 0.2101 0.2200 272,085 -0.01(-3.04%)
Mar 08, 2018 0.2280 0.2330 0.2250 0.2269 146,736 -0.01(-3.45%)
Mar 07, 2018 0.2335 0.2439 0.2296 0.2350 128,359 -0.00(-1.80%)
Mar 06, 2018 0.2370 0.2500 0.2370 0.2393 160,295 -0.01(-3.51%)
Mar 05, 2018 0.2360 0.2579 0.2360 0.2480 152,632 -0.00(-1.04%)
Mar 02, 2018 0.2669 0.2669 0.2470 0.2506 183,118 -0.01(-3.43%)
Mar 01, 2018 0.2850 0.2850 0.2375 0.2595 351,144 -0.03(-8.95%)
Feb 28, 2018 0.2945 0.2948 0.2826 0.2850 117,087 -0.01(-3.42%)
Feb 27, 2018 0.3000 0.3000 0.2850 0.2951 64,335 +0.01(+1.83%)
Feb 26, 2018 0.3110 0.3110 0.2850 0.2898 169,223 -0.01(-2.82%)
Feb 23, 2018 0.3114 0.3114 0.2951 0.2982 45,814 -0.00(-0.63%)
Feb 22, 2018 0.3138 0.3138 0.2990 0.3001 117,818 -0.01(-3.20%)
Feb 21, 2018 0.3060 0.3100 0.2940 0.3100 187,783 +0.01(+2.48%)
Feb 20, 2018 0.2994 0.3126 0.2900 0.3025 121,243 -0.02(-5.14%)
Feb 16, 2018 0.3189 0.3189 0.3189 0 +0.01(+1.79%)
Feb 15, 2018 0.3137 0.3200 0.2944 0.3133 57,029 -0.00(-0.54%)
Feb 14, 2018 0.2960 0.3252 0.2960 0.3150 54,554 +0.00(+1.12%)
Feb 13, 2018 0.3200 0.3200 0.3043 0.3115 61,608 +0.01(+3.87%)
Feb 12, 2018 0.3000 0.3122 0.2900 0.2999 108,429 +0.01(+3.41%)
Feb 09, 2018 0.3190 0.3190 0.2830 0.2900 146,060 -0.01(-4.20%)
Feb 08, 2018 0.3247 0.3285 0.3027 0.3027 41,131 -0.02(-7.57%)
Feb 07, 2018 0.3150 0.3275 0.3100 0.3275 102,673 +0.02(+5.65%)
Feb 06, 2018 0.2890 0.3103 0.2800 0.3100 55,717 +0.01(+3.40%)
Feb 05, 2018 0.3010 0.3072 0.2852 0.2998 787,617 -0.01(-3.29%)
Feb 02, 2018 0.3095 0.3230 0.2971 0.3100 196,736 -0.01(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.